30,770$
0,82%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 30,41 | 31,13 | 30,39 | 30,77 | 0,82% | 33.072.980,00 |
| 19.12.2024 | 31,45 | 31,66 | 30,49 | 30,52 | -1,86% | 14.980.798,00 |
| 18.12.2024 | 32,09 | 32,36 | 31,07 | 31,10 | -3,33% | 13.692.750,00 |
| 17.12.2024 | 32,23 | 32,37 | 31,85 | 32,17 | -1,29% | 14.364.596,00 |
| 16.12.2024 | 33,75 | 33,75 | 32,56 | 32,59 | -3,81% | 14.935.788,00 |
| 13.12.2024 | 33,98 | 34,25 | 33,39 | 33,88 | -0,73% | 10.207.296,00 |
| 12.12.2024 | 34,70 | 34,75 | 33,88 | 34,13 | -1,81% | 11.767.061,00 |
| 11.12.2024 | 34,93 | 34,93 | 34,53 | 34,76 | 0,09% | 10.177.625,00 |
| 10.12.2024 | 35,69 | 35,76 | 34,69 | 34,73 | -2,20% | 8.793.965,00 |
| 09.12.2024 | 35,40 | 35,91 | 34,85 | 35,51 | 1,49% | 11.514.529,00 |
| 06.12.2024 | 35,89 | 35,90 | 34,76 | 34,99 | -2,70% | 12.909.092,00 |
| 05.12.2024 | 36,25 | 36,65 | 35,92 | 35,96 | -0,91% | 10.102.179,00 |
| 04.12.2024 | 37,61 | 37,61 | 36,04 | 36,29 | -3,43% | 12.961.882,00 |
| 03.12.2024 | 37,92 | 37,99 | 37,26 | 37,58 | -0,08% | 7.205.839,00 |
| 02.12.2024 | 37,95 | 38,15 | 37,15 | 37,61 | -0,90% | 7.776.491,00 |
| 29.11.2024 | 38,00 | 38,20 | 37,86 | 37,95 | 0,29% | 3.240.345,00 |
| 27.11.2024 | 37,78 | 38,37 | 37,78 | 37,84 | 0,34% | 6.298.289,00 |
| 26.11.2024 | 38,11 | 38,28 | 37,28 | 37,71 | -1,46% | 9.929.789,00 |
| 25.11.2024 | 39,42 | 39,58 | 38,21 | 38,27 | -2,99% | 11.586.792,00 |
| 22.11.2024 | 38,61 | 39,65 | 38,61 | 39,45 | 3,00% | 6.975.349,00 |
| 20.11.2024 | 37,97 | 38,79 | 37,93 | 38,30 | 1,03% | 5.753.838,00 |
| 19.11.2024 | 38,20 | 38,56 | 37,89 | 37,91 | -2,22% | 7.990.211,00 |
| 18.11.2024 | 38,80 | 39,17 | 38,50 | 38,77 | 0,78% | 6.565.854,00 |
| 15.11.2024 | 39,19 | 39,74 | 38,34 | 38,47 | -2,31% | 6.302.922,00 |
| 14.11.2024 | 39,44 | 39,63 | 38,90 | 39,38 | 0,69% | 5.055.653,00 |
| 13.11.2024 | 38,42 | 39,35 | 37,94 | 39,11 | 2,01% | 8.278.903,00 |
| 12.11.2024 | 38,96 | 39,36 | 38,30 | 38,34 | -1,59% | 7.616.897,00 |
| 11.11.2024 | 38,70 | 39,10 | 38,36 | 38,96 | 0,23% | 8.232.759,00 |
| 08.11.2024 | 38,82 | 39,19 | 38,64 | 38,87 | -0,05% | 8.540.947,00 |
| 07.11.2024 | 39,80 | 39,80 | 38,79 | 38,89 | -2,82% | 12.562.395,00 |
| 06.11.2024 | 39,70 | 40,54 | 38,29 | 40,02 | 1,73% | 17.712.687,00 |
| 05.11.2024 | 39,13 | 39,59 | 38,79 | 39,34 | 0,49% | 12.052.043,00 |
| 04.11.2024 | 38,68 | 39,42 | 38,51 | 39,15 | 2,17% | 7.725.999,00 |
| 01.11.2024 | 38,84 | 39,12 | 38,16 | 38,32 | -0,93% | 6.888.147,00 |
| 31.10.2024 | 38,68 | 39,08 | 38,44 | 38,68 | 0,86% | 7.022.002,00 |
| 30.10.2024 | 38,42 | 38,85 | 38,16 | 38,35 | 0,55% | 6.308.696,00 |
| 29.10.2024 | 38,50 | 38,69 | 38,07 | 38,14 | -1,17% | 5.792.661,00 |
| 28.10.2024 | 38,18 | 38,88 | 37,97 | 38,59 | -1,53% | 8.436.546,00 |
| 25.10.2024 | 39,84 | 40,02 | 38,86 | 39,19 | -0,81% | 9.265.652,00 |
| 24.10.2024 | 39,71 | 39,86 | 39,26 | 39,51 | 0,00% | 4.199.708,00 |
| 23.10.2024 | 39,89 | 40,02 | 39,20 | 39,51 | -1,64% | 6.990.770,00 |
| 22.10.2024 | 40,28 | 40,44 | 39,95 | 40,17 | 0,22% | 5.439.474,00 |
| 21.10.2024 | 40,92 | 41,06 | 39,94 | 40,08 | -1,43% | 6.142.240,00 |
| 18.10.2024 | 40,46 | 40,69 | 40,08 | 40,66 | 0,20% | 6.873.318,00 |
| 17.10.2024 | 40,71 | 40,91 | 39,70 | 40,58 | -0,27% | 21.466.282,00 |
| 16.10.2024 | 41,47 | 41,61 | 40,63 | 40,69 | -1,24% | 7.491.702,00 |
| 15.10.2024 | 41,43 | 41,84 | 41,01 | 41,20 | -3,90% | 8.314.552,00 |
| 14.10.2024 | 42,57 | 42,92 | 42,40 | 42,87 | -0,21% | 5.810.235,00 |
| 11.10.2024 | 42,65 | 43,30 | 42,55 | 42,96 | 0,23% | 5.958.168,00 |
| 10.10.2024 | 42,15 | 42,99 | 41,92 | 42,86 | 2,14% | 7.446.599,00 |
| 09.10.2024 | 41,28 | 42,13 | 41,12 | 41,96 | 0,67% | 6.260.833,00 |
| 08.10.2024 | 41,84 | 41,96 | 41,03 | 41,68 | -2,18% | 7.375.156,00 |
| 07.10.2024 | 42,42 | 43,03 | 42,31 | 42,61 | 0,45% | 8.347.423,00 |
| 04.10.2024 | 42,40 | 42,54 | 41,86 | 42,42 | 1,51% | 10.232.601,00 |
| 03.10.2024 | 40,52 | 41,91 | 40,40 | 41,79 | 3,19% | 11.543.577,00 |
| 02.10.2024 | 40,50 | 40,73 | 39,90 | 40,50 | 1,86% | 8.125.234,00 |
| 01.10.2024 | 38,76 | 40,15 | 38,65 | 39,76 | 1,64% | 12.597.168,00 |
| 30.09.2024 | 38,94 | 39,51 | 38,67 | 39,12 | 0,41% | 10.801.839,00 |
| 27.09.2024 | 38,29 | 39,06 | 38,21 | 38,96 | 2,88% | 8.562.561,00 |
| 26.09.2024 | 39,20 | 39,40 | 37,77 | 37,87 | -4,85% | 16.904.294,00 |
| 25.09.2024 | 40,73 | 40,89 | 39,77 | 39,80 | -2,95% | 8.272.857,00 |
| 24.09.2024 | 41,85 | 41,88 | 40,92 | 41,01 | -0,27% | 6.895.484,00 |
| 23.09.2024 | 40,79 | 41,49 | 40,53 | 41,12 | 0,81% | 7.203.952,00 |
| 20.09.2024 | 40,79 | 40,89 | 40,20 | 40,79 | -0,44% | 12.450.459,00 |
| 19.09.2024 | 41,13 | 41,43 | 40,78 | 40,97 | 1,49% | 6.465.465,00 |
| 18.09.2024 | 40,18 | 41,10 | 40,06 | 40,37 | -0,22% | 5.988.767,00 |
| 17.09.2024 | 39,55 | 40,56 | 39,41 | 40,46 | 2,07% | 7.482.652,00 |
| 16.09.2024 | 39,75 | 40,18 | 39,39 | 39,64 | 0,48% | 7.131.573,00 |
| 13.09.2024 | 39,78 | 40,09 | 39,36 | 39,45 | -1,40% | 8.662.214,00 |
| 12.09.2024 | 39,95 | 40,45 | 39,38 | 40,01 | 0,20% | 7.945.666,00 |
| 11.09.2024 | 40,25 | 40,26 | 39,02 | 39,93 | -0,75% | 10.243.571,00 |
| 10.09.2024 | 41,40 | 41,43 | 40,10 | 40,23 | -2,83% | 7.895.757,00 |
| 09.09.2024 | 41,50 | 41,85 | 41,28 | 41,40 | 0,15% | 7.684.790,00 |
| 06.09.2024 | 42,10 | 42,38 | 41,08 | 41,34 | -1,76% | 6.085.326,00 |
| 05.09.2024 | 42,65 | 42,74 | 41,93 | 42,08 | -0,38% | 5.316.677,00 |
| 04.09.2024 | 43,20 | 43,47 | 42,10 | 42,24 | -1,81% | 6.279.484,00 |
| 03.09.2024 | 43,96 | 44,08 | 42,81 | 43,02 | -3,93% | 6.358.591,00 |
| 30.08.2024 | 44,54 | 44,84 | 44,38 | 44,78 | -0,49% | 5.832.476,00 |
| 29.08.2024 | 44,94 | 45,34 | 44,51 | 45,00 | 0,92% | 4.361.785,00 |
| 28.08.2024 | 44,29 | 44,87 | 44,25 | 44,59 | -0,13% | 3.645.605,00 |
| 27.08.2024 | 45,06 | 45,26 | 44,59 | 44,65 | -1,09% | 3.713.279,00 |
| 26.08.2024 | 45,50 | 46,04 | 45,01 | 45,14 | 0,98% | 5.326.804,00 |
| 23.08.2024 | 44,00 | 44,77 | 43,95 | 44,70 | 2,36% | 4.263.919,00 |
| 22.08.2024 | 43,95 | 44,08 | 43,54 | 43,67 | -0,39% | 4.169.060,00 |
| 21.08.2024 | 44,51 | 44,64 | 43,61 | 43,84 | -0,45% | 5.360.299,00 |
| 20.08.2024 | 44,99 | 45,00 | 43,80 | 44,04 | -2,54% | 5.985.190,00 |
| 19.08.2024 | 45,26 | 45,54 | 45,05 | 45,19 | 0,22% | 4.948.879,00 |
| 16.08.2024 | 44,97 | 45,42 | 44,82 | 45,09 | -0,77% | 4.756.885,00 |
| 15.08.2024 | 44,74 | 45,55 | 44,74 | 45,44 | 2,14% | 5.366.427,00 |
| 14.08.2024 | 44,80 | 44,84 | 44,17 | 44,49 | -0,34% | 5.704.615,00 |
| 13.08.2024 | 44,76 | 45,04 | 44,34 | 44,64 | -1,52% | 6.867.100,00 |
| 12.08.2024 | 45,12 | 45,48 | 44,98 | 45,33 | 0,91% | 4.914.822,00 |
| 09.08.2024 | 45,01 | 45,19 | 44,30 | 44,92 | -0,42% | 6.180.008,00 |
| 08.08.2024 | 43,77 | 45,21 | 43,60 | 45,11 | 4,49% | 8.681.063,00 |
| 07.08.2024 | 43,52 | 44,45 | 43,14 | 43,17 | 2,83% | 11.685.268,00 |
| 06.08.2024 | 41,54 | 42,43 | 41,33 | 41,98 | 1,21% | 8.246.833,00 |
| 05.08.2024 | 41,44 | 42,16 | 40,87 | 41,48 | -3,06% | 12.109.206,00 |
| 02.08.2024 | 44,64 | 44,72 | 42,07 | 42,79 | -5,04% | 12.085.914,00 |
| 01.08.2024 | 47,12 | 47,44 | 44,52 | 45,06 | -4,19% | 10.859.323,00 |
| 31.07.2024 | 46,89 | 47,33 | 46,81 | 47,03 | 1,86% | 6.681.685,00 |